Sterling and Wilson Renewable Energy Limited (NSE:SWSOLAR)
India · Delayed Price · Currency is INR 182.00
-2.94 (-1.59%)
Jan 27, 2026, 2:11 PM IST
NSE:SWSOLAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 191.50 | 191.60 | 183.91 | 184.94 | 184.94 | -2.98% | 2,738,137 |
| Jan 22, 2026 | 192.00 | 195.99 | 188.00 | 190.63 | 190.63 | 0.81% | 2,000,626 |
| Jan 21, 2026 | 191.99 | 193.80 | 185.50 | 189.10 | 189.10 | -1.53% | 2,982,372 |
| Jan 20, 2026 | 200.50 | 200.50 | 191.00 | 192.04 | 192.04 | -4.34% | 1,968,733 |
| Jan 19, 2026 | 209.80 | 209.80 | 199.01 | 200.76 | 200.76 | -4.37% | 1,986,320 |
| Jan 16, 2026 | 197.00 | 223.70 | 194.67 | 209.93 | 209.93 | 5.98% | 17,263,200 |
| Jan 14, 2026 | 202.50 | 207.55 | 197.25 | 198.09 | 198.09 | -2.24% | 1,241,542 |
| Jan 13, 2026 | 197.00 | 203.94 | 195.35 | 202.63 | 202.63 | 3.25% | 1,617,150 |
| Jan 12, 2026 | 199.00 | 199.01 | 191.70 | 196.26 | 196.26 | -1.14% | 1,461,396 |
| Jan 9, 2026 | 204.00 | 205.00 | 196.08 | 198.53 | 198.53 | -2.79% | 1,429,565 |
| Jan 8, 2026 | 212.19 | 213.50 | 202.60 | 204.23 | 204.23 | -3.75% | 1,368,019 |
| Jan 7, 2026 | 211.00 | 213.85 | 209.50 | 212.19 | 212.19 | 0.43% | 558,632 |
| Jan 6, 2026 | 215.99 | 216.24 | 210.10 | 211.28 | 211.28 | -1.94% | 680,069 |
| Jan 5, 2026 | 218.04 | 220.95 | 214.50 | 215.47 | 215.47 | -1.14% | 879,064 |
| Jan 2, 2026 | 215.00 | 218.70 | 212.59 | 217.96 | 217.96 | 1.37% | 1,025,887 |
| Jan 1, 2026 | 214.00 | 217.00 | 213.98 | 215.01 | 215.01 | 0.39% | 542,316 |
| Dec 31, 2025 | 210.39 | 217.19 | 209.60 | 214.18 | 214.18 | 2.26% | 1,126,379 |
| Dec 30, 2025 | 212.75 | 212.75 | 208.66 | 209.44 | 209.44 | -1.55% | 636,619 |
| Dec 29, 2025 | 216.30 | 216.59 | 211.20 | 212.73 | 212.73 | -1.36% | 730,105 |
| Dec 26, 2025 | 218.97 | 221.07 | 214.20 | 215.66 | 215.66 | -1.97% | 762,977 |
| Dec 24, 2025 | 219.00 | 226.99 | 218.10 | 219.99 | 219.99 | 0.10% | 1,474,790 |
| Dec 23, 2025 | 219.50 | 222.40 | 216.66 | 219.78 | 219.78 | 1.06% | 1,045,461 |
| Dec 22, 2025 | 216.55 | 220.77 | 215.00 | 217.48 | 217.48 | 1.71% | 1,230,589 |
| Dec 19, 2025 | 211.40 | 215.47 | 208.10 | 213.82 | 213.82 | 1.40% | 1,181,549 |
| Dec 18, 2025 | 204.57 | 214.40 | 202.01 | 210.86 | 210.86 | 3.07% | 2,042,539 |
| Dec 17, 2025 | 210.15 | 210.70 | 203.15 | 204.57 | 204.57 | -2.81% | 959,884 |
| Dec 16, 2025 | 211.25 | 213.30 | 208.50 | 210.48 | 210.48 | -0.87% | 956,932 |
| Dec 15, 2025 | 216.52 | 217.00 | 211.10 | 212.32 | 212.32 | -2.54% | 1,017,134 |
| Dec 12, 2025 | 215.00 | 220.88 | 213.45 | 217.86 | 217.86 | 1.38% | 2,102,266 |
| Dec 11, 2025 | 201.90 | 217.50 | 196.60 | 214.89 | 214.89 | 6.21% | 3,747,172 |
| Dec 10, 2025 | 206.50 | 209.33 | 200.15 | 202.32 | 202.32 | -2.12% | 1,116,879 |
| Dec 9, 2025 | 202.80 | 208.31 | 197.64 | 206.71 | 206.71 | 1.68% | 2,619,946 |
| Dec 8, 2025 | 221.00 | 221.01 | 201.70 | 203.30 | 203.30 | -7.95% | 3,494,471 |
| Dec 5, 2025 | 224.58 | 225.35 | 220.24 | 220.85 | 220.85 | -1.66% | 1,011,742 |
| Dec 4, 2025 | 227.10 | 227.16 | 223.15 | 224.58 | 224.58 | -1.13% | 960,287 |
| Dec 3, 2025 | 232.11 | 232.11 | 226.10 | 227.15 | 227.15 | -2.15% | 1,027,618 |
| Dec 2, 2025 | 229.39 | 234.20 | 226.07 | 232.14 | 232.14 | 1.16% | 2,154,113 |
| Dec 1, 2025 | 233.00 | 238.50 | 228.10 | 229.47 | 229.47 | 1.55% | 6,003,427 |
| Nov 28, 2025 | 229.94 | 230.10 | 225.21 | 225.96 | 225.96 | -1.12% | 1,000,984 |
| Nov 27, 2025 | 233.00 | 238.00 | 227.28 | 228.51 | 228.51 | 1.15% | 2,826,421 |
| Nov 26, 2025 | 227.00 | 230.38 | 225.10 | 225.91 | 225.91 | 0.49% | 943,472 |
| Nov 25, 2025 | 225.00 | 227.19 | 223.20 | 224.81 | 224.81 | -0.08% | 658,872 |
| Nov 24, 2025 | 229.00 | 231.04 | 224.00 | 225.00 | 225.00 | -1.52% | 995,885 |
| Nov 21, 2025 | 231.10 | 232.50 | 227.05 | 228.48 | 228.48 | -1.34% | 993,919 |
| Nov 20, 2025 | 229.00 | 238.19 | 227.50 | 231.59 | 231.59 | 1.46% | 1,703,548 |
| Nov 19, 2025 | 228.70 | 229.39 | 227.00 | 228.25 | 228.25 | -0.50% | 604,239 |
| Nov 18, 2025 | 232.51 | 233.38 | 228.68 | 229.39 | 229.39 | -1.49% | 799,423 |
| Nov 17, 2025 | 231.80 | 235.63 | 230.31 | 232.87 | 232.87 | 1.43% | 1,293,301 |
| Nov 14, 2025 | 231.50 | 233.32 | 228.62 | 229.58 | 229.58 | -0.96% | 982,896 |
| Nov 13, 2025 | 232.58 | 235.00 | 231.48 | 231.80 | 231.80 | -0.76% | 1,083,669 |